Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	142.57	143.03	138.79	139.40	1,142,106	-0.69(-0.49%)
May 05, 2023	140.15	142.15	139.28	140.09	2,184,291	+2.40(+1.74%)
May 04, 2023	142.69	144.27	136.71	137.69	2,876,591	-6.21(-4.32%)
May 03, 2023	145.00	147.98	143.85	143.90	1,514,146	-0.36(-0.25%)
May 02, 2023	145.30	145.93	140.95	144.27	1,810,416	-1.43(-0.98%)
May 01, 2023	146.62	147.59	145.37	145.69	929,841	-0.17(-0.12%)
Apr 28, 2023	144.71	146.18	143.41	145.86	1,674,037	-0.11(-0.07%)
Apr 27, 2023	143.09	146.17	141.93	145.97	1,465,188	+3.73(+2.62%)
Apr 26, 2023	145.85	146.18	141.42	142.24	2,086,148	-3.40(-2.33%)
Apr 25, 2023	149.85	150.28	145.56	145.63	1,772,241	-6.98(-4.57%)
Apr 24, 2023	150.18	152.98	149.77	152.61	1,609,909	+1.56(+1.04%)
Apr 21, 2023	152.20	152.60	148.01	151.05	2,517,825	-2.25(-1.46%)
Apr 20, 2023	148.15	155.87	147.17	153.29	3,861,540	+7.99(+5.50%)
Apr 19, 2023	146.84	147.61	144.79	145.30	1,997,194	-3.41(-2.30%)
Apr 18, 2023	146.30	148.96	146.16	148.72	1,497,571	+3.36(+2.31%)
Apr 17, 2023	144.37	145.73	143.62	145.36	1,489,128	+1.46(+1.01%)
Apr 14, 2023	144.22	145.68	143.15	143.90	1,285,684	-0.63(-0.44%)
Apr 13, 2023	145.95	146.80	143.74	144.53	1,887,768	-0.82(-0.56%)
Apr 12, 2023	146.98	148.12	144.72	145.35	1,565,236	-1.04(-0.71%)
Apr 11, 2023	147.10	148.34	146.25	146.39	1,557,378	+1.85(+1.28%)
Apr 10, 2023	143.26	148.50	143.09	144.54	1,549,671	+1.29(+0.90%)
Apr 06, 2023	140.75	144.03	139.67	143.25	2,328,614	+2.03(+1.44%)
Apr 05, 2023	139.38	143.46	139.08	141.22	2,265,127	-0.35(-0.25%)
Apr 04, 2023	150.96	151.56	139.69	141.58	2,984,209	-10.45(-6.88%)
Apr 03, 2023	151.23	153.88	150.60	152.03	1,976,782	-0.02(-0.01%)
Mar 31, 2023	149.78	152.56	149.25	152.05	1,820,340	+3.06(+2.05%)
Mar 30, 2023	149.17	150.01	148.09	148.99	1,094,851	+1.92(+1.30%)
Mar 29, 2023	147.90	148.07	145.82	147.07	1,050,598	+1.65(+1.13%)
Mar 28, 2023	146.11	147.44	144.89	145.42	970,225	-1.04(-0.71%)
Mar 27, 2023	148.05	150.09	145.15	146.46	1,375,784	+0.64(+0.44%)
Mar 24, 2023	142.84	147.04	141.49	145.83	1,522,308	+0.64(+0.44%)
Mar 23, 2023	146.16	149.95	143.81	145.19	1,677,306	+0.44(+0.30%)
Mar 22, 2023	148.74	149.65	144.68	144.75	1,435,163	-4.46(-2.99%)
Mar 21, 2023	148.16	151.05	147.32	149.21	1,792,761	+4.15(+2.86%)
Mar 20, 2023	143.82	147.06	141.86	145.06	1,978,075	+3.68(+2.60%)
Mar 17, 2023	143.72	143.83	140.11	141.38	5,512,459	-1.28(-0.89%)
Mar 16, 2023	137.34	143.24	136.39	142.66	2,904,750	+0.60(+0.42%)
Mar 15, 2023	148.43	149.32	139.46	142.06	3,276,398	-11.21(-7.32%)
Mar 14, 2023	155.74	156.56	151.33	153.27	1,683,985	+0.79(+0.52%)
Mar 13, 2023	152.20	155.34	148.92	152.48	2,006,579	-3.38(-2.17%)
Mar 10, 2023	165.07	165.17	154.15	155.86	2,514,413	-8.80(-5.34%)
Mar 09, 2023	169.80	171.97	164.28	164.66	1,348,246	-5.34(-3.14%)
Mar 08, 2023	167.89	170.20	167.07	170.00	1,147,361	+2.04(+1.22%)
Mar 07, 2023	171.18	172.32	167.78	167.96	1,384,868	-4.25(-2.47%)
Mar 06, 2023	172.91	174.38	170.71	172.21	1,877,753	-2.78(-1.59%)
Mar 03, 2023	173.92	175.50	172.54	174.98	2,147,205	+2.54(+1.47%)
Mar 02, 2023	167.28	172.52	166.28	172.44	1,473,589	+4.94(+2.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.